Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Axle & Manufacturing (NY: AXL )

7.490 +0.270 (+3.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 9.240 9.525 9.240 9.450 1,605,535 +0.19(+2.05%)
Jul 28, 2023 9.340 9.550 9.250 9.260 1,026,810 +0.08(+0.87%)
Jul 27, 2023 9.430 9.440 9.140 9.180 729,350 -0.18(-1.92%)
Jul 26, 2023 9.320 9.470 9.225 9.360 974,156 +0.05(+0.54%)
Jul 25, 2023 9.380 9.505 9.220 9.310 968,100 -0.10(-1.06%)
Jul 24, 2023 9.250 9.420 9.215 9.410 1,599,264 +0.22(+2.39%)
Jul 21, 2023 9.310 9.410 9.140 9.190 1,466,485 +0.01(+0.11%)
Jul 20, 2023 9.000 9.200 8.970 9.180 982,336 +0.20(+2.23%)
Jul 19, 2023 9.000 9.095 8.920 8.980 933,838 -0.02(-0.22%)
Jul 18, 2023 8.760 9.135 8.710 9.000 1,195,920 +0.33(+3.81%)
Jul 17, 2023 8.700 8.810 8.610 8.670 1,982,359 -0.10(-1.14%)
Jul 14, 2023 8.810 8.890 8.480 8.770 1,048,948 -0.07(-0.79%)
Jul 13, 2023 8.920 9.080 8.830 8.840 1,285,596 +0.02(+0.23%)
Jul 12, 2023 8.930 9.010 8.810 8.820 1,137,190 +0.07(+0.80%)
Jul 11, 2023 8.680 8.815 8.610 8.750 1,044,184 +0.08(+0.92%)
Jul 10, 2023 8.560 8.750 8.495 8.670 1,104,492 +0.09(+1.05%)
Jul 07, 2023 7.880 8.640 7.880 8.580 2,008,824 +0.70(+8.88%)
Jul 06, 2023 7.930 8.055 7.820 7.880 989,692 -0.13(-1.62%)
Jul 05, 2023 8.280 8.305 8.010 8.010 1,140,699 -0.35(-4.19%)
Jul 03, 2023 8.270 8.400 8.270 8.360 508,625 +0.09(+1.09%)
Jun 30, 2023 8.400 8.400 8.250 8.270 652,912 -0.07(-0.84%)
Jun 29, 2023 8.230 8.375 8.200 8.340 832,734 +0.20(+2.46%)
Jun 28, 2023 8.070 8.170 8.025 8.140 733,022 +0.08(+0.99%)
Jun 27, 2023 7.910 8.100 7.850 8.060 772,451 +0.22(+2.81%)
Jun 26, 2023 7.680 7.940 7.680 7.840 798,879 +0.11(+1.42%)
Jun 23, 2023 7.750 7.770 7.600 7.730 1,916,896 -0.21(-2.64%)
Jun 22, 2023 8.110 8.140 7.855 7.940 879,871 -0.26(-3.17%)
Jun 21, 2023 8.050 8.225 7.951 8.200 872,336 +0.13(+1.61%)
Jun 20, 2023 8.030 8.090 7.940 8.070 971,524 -0.02(-0.25%)
Jun 16, 2023 8.320 8.320 8.000 8.090 9,705,313 -0.12(-1.46%)
Jun 15, 2023 7.950 8.245 7.930 8.210 1,006,298 +0.15(+1.86%)
Jun 14, 2023 8.190 8.300 7.965 8.060 1,030,006 -0.05(-0.62%)
Jun 13, 2023 7.870 8.120 7.840 8.110 1,118,540 +0.35(+4.51%)
Jun 12, 2023 7.630 7.900 7.565 7.760 950,865 +0.19(+2.51%)
Jun 09, 2023 7.670 7.740 7.450 7.570 837,026 -0.05(-0.66%)
Jun 08, 2023 7.760 7.870 7.530 7.620 956,848 -0.12(-1.55%)
Jun 07, 2023 7.410 7.790 7.330 7.740 1,553,255 +0.42(+5.74%)
Jun 06, 2023 6.910 7.340 6.870 7.320 1,612,852 +0.35(+5.02%)
Jun 05, 2023 7.190 7.280 6.940 6.970 1,439,500 -0.33(-4.52%)
Jun 02, 2023 7.020 7.315 6.970 7.300 1,301,520 +0.45(+6.57%)
Jun 01, 2023 6.750 6.900 6.700 6.850 1,214,542 +0.10(+1.48%)
May 31, 2023 7.030 7.060 6.675 6.750 2,362,050 -0.35(-4.93%)
May 30, 2023 7.190 7.290 7.055 7.100 634,841 -0.06(-0.84%)
May 26, 2023 6.970 7.220 6.910 7.160 1,071,798 +0.34(+4.99%)
May 25, 2023 7.010 7.120 6.765 6.820 1,474,303 -0.26(-3.67%)
May 24, 2023 7.210 7.210 6.979 7.080 827,205 -0.19(-2.61%)
May 23, 2023 7.070 7.360 7.050 7.270 1,176,996 +0.16(+2.25%)
May 22, 2023 7.030 7.135 6.920 7.110 1,003,170 +0.12(+1.72%)
May 19, 2023 7.200 7.255 6.950 6.990 1,230,252 -0.05(-0.71%)
May 18, 2023 7.110 7.110 6.950 7.040 1,255,264 -0.09(-1.26%)
May 17, 2023 6.910 7.180 6.905 7.130 619,386 +0.26(+3.78%)
May 16, 2023 6.990 7.070 6.850 6.870 747,756 -0.28(-3.92%)
May 15, 2023 7.200 7.228 7.100 7.150 519,140 +0.04(+0.56%)
May 12, 2023 7.250 7.260 7.000 7.110 710,666 -0.06(-0.84%)
May 11, 2023 7.030 7.235 7.005 7.170 723,673 +0.06(+0.84%)
May 10, 2023 7.260 7.300 7.020 7.110 829,003 +0.04(+0.57%)
May 09, 2023 7.130 7.230 7.070 7.070 700,790 -0.21(-2.88%)
May 08, 2023 7.390 7.410 7.180 7.280 1,118,235 -0.13(-1.75%)
May 05, 2023 7.330 7.630 6.970 7.410 1,628,692 +0.67(+9.94%)
May 04, 2023 6.940 6.940 6.605 6.740 1,220,249 -0.22(-3.16%)
May 03, 2023 7.030 7.210 6.950 6.960 918,215 -0.06(-0.85%)
May 02, 2023 7.080 7.080 6.850 7.020 872,536 -0.12(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.